Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0272 -0.0009 (-3.20%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.2555 0.2670 0.2555 0.2670 17,556 +0.00(+0.56%)
Oct 30, 2019 0.2655 0.2715 0.2655 0.2655 17,500 -0.01(-4.05%)
Oct 29, 2019 0.2842 0.2842 0.2689 0.2767 53,500 -0.00(-1.50%)
Oct 28, 2019 0.2674 0.2910 0.2644 0.2809 80,003 +0.02(+8.50%)
Oct 25, 2019 0.2590 0.2626 0.2500 0.2589 61,400 -0.00(-0.77%)
Oct 24, 2019 0.2540 0.2667 0.2495 0.2609 26,339 +0.02(+8.71%)
Oct 23, 2019 0.2641 0.2641 0.2400 0.2400 18,367 -0.02(-6.47%)
Oct 22, 2019 0.2600 0.2600 0.2566 0.2566 7,000 -0.01(-5.10%)
Oct 21, 2019 0.2770 0.2770 0.2704 0.2704 19,450 -0.01(-2.24%)
Oct 18, 2019 0.2766 0.2766 0.2766 0.2766 4,000 +0.00(+0.22%)
Oct 17, 2019 0.2898 0.2898 0.2716 0.2760 78,349 -0.01(-3.83%)
Oct 16, 2019 0.2910 0.2910 0.2800 0.2870 63,545 +0.01(+2.87%)
Oct 15, 2019 0.2827 0.2877 0.2790 0.2790 24,000 -0.02(-6.19%)
Oct 14, 2019 0.3000 0.3000 0.2974 0.2974 7,000 +0.02(+6.21%)
Oct 11, 2019 0.2700 0.2800 0.2608 0.2800 92,700 +0.03(+13.45%)
Oct 10, 2019 0.2468 0.2468 0.2468 0.2468 1,500 -0.01(-2.22%)
Oct 09, 2019 0.2470 0.2524 0.2364 0.2524 18,930 +0.01(+2.14%)
Oct 08, 2019 0.2517 0.2517 0.2471 0.2471 39,600 -0.00(-1.16%)
Oct 07, 2019 0.2505 0.2505 0.2500 0.2500 44,134 -0.00(-1.19%)
Oct 04, 2019 0.2525 0.2530 0.2525 0.2530 8,000 +0.00(+1.52%)
Oct 03, 2019 0.2660 0.2660 0.2470 0.2492 14,966 -0.01(-2.92%)
Oct 02, 2019 0.2509 0.2567 0.2485 0.2567 46,400 +0.02(+7.41%)
Oct 01, 2019 0.2205 0.2390 0.2205 0.2390 9,674 -0.00(-0.95%)
Sep 30, 2019 0.2413 0.2413 0.2413 0.2413 2,800 +0.01(+2.51%)
Sep 27, 2019 0.2365 0.2365 0.2307 0.2354 6,900 -0.00(-1.05%)
Sep 26, 2019 0.2440 0.2440 0.2355 0.2379 39,000 +0.00(+2.10%)
Sep 25, 2019 0.2299 0.2363 0.2299 0.2330 49,950 +0.01(+5.91%)
Sep 24, 2019 0.2200 0.2250 0.2200 0.2200 14,600 -0.01(-2.22%)
Sep 23, 2019 0.2300 0.2319 0.2217 0.2250 38,501 -0.01(-3.39%)
Sep 20, 2019 0.2329 0.2329 0.2329 0.2329 10,000 -0.00(-0.89%)
Sep 19, 2019 0.2168 0.2350 0.2168 0.2350 42,679 +0.03(+12.55%)
Sep 18, 2019 0.2141 0.2141 0.2088 0.2088 8,000 +0.00(+0.00%)
Sep 17, 2019 0.2040 0.2170 0.2040 0.2088 13,800 -0.00(-1.18%)
Sep 16, 2019 0.2077 0.2113 0.2077 0.2113 1,212 -0.00(-1.26%)
Sep 13, 2019 0.2137 0.2140 0.2054 0.2140 13,400 +0.00(+1.90%)
Sep 12, 2019 0.2100 0.2100 0.2100 0.2100 974 -0.01(-3.67%)
Sep 11, 2019 0.2230 0.2230 0.2178 0.2180 65,000 -0.01(-5.30%)
Sep 10, 2019 0.2395 0.2395 0.2265 0.2302 11,000 -0.01(-5.66%)
Sep 09, 2019 0.2511 0.2570 0.2440 0.2440 15,500 -0.01(-3.75%)
Sep 06, 2019 0.2584 0.2599 0.2472 0.2535 67,500 -0.00(-0.67%)
Sep 05, 2019 0.2273 0.2588 0.2273 0.2552 49,090 +0.02(+7.14%)
Sep 04, 2019 0.2511 0.2511 0.2371 0.2382 63,500 +0.00(+0.00%)
Sep 03, 2019 0.2260 0.2382 0.2260 0.2382 25,400 +0.02(+7.30%)
Aug 30, 2019 0.2264 0.2264 0.2220 0.2220 1,600 +0.01(+5.56%)
Aug 29, 2019 0.2201 0.2201 0.2103 0.2103 15,176 -0.01(-3.09%)
Aug 28, 2019 0.2162 0.2180 0.2161 0.2170 15,400 +0.01(+2.55%)
Aug 27, 2019 0.2211 0.2247 0.2116 0.2116 57,682 -0.01(-5.49%)
Aug 26, 2019 0.2200 0.2250 0.2167 0.2239 55,400 +0.02(+11.95%)
Aug 23, 2019 0.2068 0.2175 0.2000 0.2000 81,600 +0.01(+3.68%)
Aug 21, 2019 0.1929 0.1929 0.1929 0 -0.01(-2.77%)
Aug 20, 2019 0.1970 0.1984 0.1930 0.1984 20,500 +0.02(+8.36%)
Aug 19, 2019 0.1832 0.1930 0.1831 0.1831 4,827 -0.01(-4.64%)
Aug 15, 2019 0.1920 0.1920 0.1920 0 -0.01(-3.03%)
Aug 14, 2019 0.1980 0.2010 0.1980 0.1980 16,100 -0.01(-6.07%)
Aug 13, 2019 0.2099 0.2108 0.2075 0.2108 12,593 +0.01(+2.53%)
Aug 12, 2019 0.2053 0.2061 0.2052 0.2056 5,577 -0.00(-0.68%)
Aug 09, 2019 0.2050 0.2070 0.2050 0.2070 6,300 -0.01(-4.74%)
Aug 08, 2019 0.2173 0.2173 0.2173 0.2173 396 +0.01(+4.47%)
Aug 07, 2019 0.2200 0.2200 0.2009 0.2080 41,300 -0.03(-11.86%)
Aug 05, 2019 0.2360 0.2360 0.2360 0 +0.01(+6.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.